CK Hutchison Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	41.100	41.450	40.950	41.350	38.105	5,007,375
2024-11-04	41.100	41.200	40.700	41.150	37.921	3,441,957
2024-11-01	40.700	41.300	40.700	41.050	37.829	2,434,332
2024-10-31	41.250	41.500	40.800	40.900	37.691	4,675,700
2024-10-30	41.150	41.500	40.900	41.200	37.967	7,211,338
2024-10-29	42.050	42.450	41.350	41.550	38.290	5,167,137
2024-10-28	41.750	41.950	41.350	41.850	38.566	3,559,440
2024-10-25	41.550	42.000	41.500	41.750	38.474	2,842,850
2024-10-24	41.500	41.950	41.450	41.850	38.566	4,715,553
2024-10-23	42.050	42.550	41.750	41.900	38.612	4,215,082
2024-10-22	41.600	42.500	41.600	42.000	38.704	5,526,527
2024-10-21	41.800	42.150	41.600	41.850	38.566	5,642,495
2024-10-18	41.250	42.300	41.250	42.000	38.704	6,515,466
2024-10-17	42.050	42.400	41.150	41.350	38.105	8,175,256
2024-10-16	41.900	42.400	41.650	41.700	38.428	7,448,185
2024-10-15	42.950	43.200	41.650	42.000	38.704	11,843,070
2024-10-14	43.750	43.800	42.200	42.950	39.580	8,126,971
2024-10-10	43.650	44.550	43.450	43.750	40.317	9,290,922
2024-10-09	44.350	44.350	41.850	43.050	39.672	12,489,110
2024-10-08	46.250	46.250	43.250	43.600	40.179	15,539,820
2024-10-07	45.500	46.350	44.950	45.750	42.160	7,360,610
2024-10-04	44.500	45.450	44.050	45.350	41.791	8,507,532
2024-10-03	45.650	45.700	44.400	44.850	41.331	11,101,590
2024-10-02	43.550	45.400	43.550	45.200	41.653	14,399,570
2024-09-30	45.050	45.700	44.500	44.700	41.192	19,063,721
2024-09-27	44.650	44.850	43.750	44.850	41.331	18,461,840
2024-09-26	44.900	44.900	43.200	44.100	40.639	15,033,980
2024-09-25	45.100	45.150	44.350	44.600	41.100	9,300,292
2024-09-24	44.350	44.900	43.750	44.050	40.593	10,731,080
2024-09-23	44.000	44.200	43.650	43.750	40.317	5,991,407
2024-09-20	43.500	44.000	43.050	44.000	40.547	13,262,050
2024-09-19	42.700	43.250	42.550	42.900	39.534	8,541,801
2024-09-17	41.900	43.300	41.700	42.850	39.487	8,441,919
2024-09-16	41.550	41.900	41.250	41.900	38.612	1,890,952
2024-09-13	41.500	42.300	41.500	41.550	38.290	4,198,176
2024-09-12	41.800	42.100	41.150	41.850	37.932	5,259,738
2024-09-11	42.000	42.100	41.300	41.600	37.705	7,061,890
2024-09-10	42.250	42.450	41.800	42.000	38.068	6,432,564
2024-09-09	42.650	42.850	42.250	42.500	38.521	11,345,000
2024-09-05	42.200	43.400	42.000	42.700	38.702	10,407,710
2024-09-04	42.350	42.350	41.650	42.000	38.068	4,241,733
2024-09-03	42.300	42.700	41.650	42.350	38.385	3,302,123
2024-09-02	43.050	43.050	42.200	42.750	38.748	7,022,165
2024-08-30	43.050	44.150	43.050	43.050	39.020	15,541,040
2024-08-29	43.000	43.150	42.500	43.050	39.020	5,486,288
2024-08-28	43.000	43.700	42.750	43.000	38.974	7,855,194
2024-08-27	42.300	42.950	42.150	42.950	38.929	5,999,117
2024-08-26	41.350	42.300	41.350	42.300	38.340	7,131,348
2024-08-23	41.200	41.600	41.050	41.350	37.479	3,661,607
2024-08-22	40.900	41.500	40.750	41.450	37.569	7,029,823
2024-08-21	41.250	41.250	40.200	40.600	36.799	5,407,400
2024-08-20	41.500	42.050	40.900	41.250	37.388	5,287,585
2024-08-19	39.450	41.300	39.400	41.150	37.297	9,761,895
2024-08-16	39.950	39.950	38.750	39.350	35.666	18,291,760
2024-08-15	41.350	41.450	40.700	40.850	37.026	4,368,165
2024-08-14	40.950	41.450	40.700	41.300	37.433	4,592,719
2024-08-13	40.450	40.750	40.250	40.700	36.890	4,183,094
2024-08-12	40.300	40.750	40.150	40.400	36.618	3,291,266
2024-08-09	39.950	40.550	39.950	40.350	36.572	3,677,533
2024-08-08	39.800	40.050	39.300	39.850	36.119	3,623,466

← NewerPage 9 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.7455 HKD
2026-05-27	1.6020 HKD
2025-09-15	0.7100 HKD
2025-05-27	1.5140 HKD
2024-09-13	0.6880 HKD
2024-05-28	1.7750 HKD
2023-09-04	0.7560 HKD
2023-05-23	2.0860 HKD
2022-09-05	0.8400 HKD
2022-05-24	1.8600 HKD
2021-09-06	0.8000 HKD
2021-05-18	1.7000 HKD
2020-09-07	0.6140 HKD
2020-05-19	2.3000 HKD
2019-09-02	0.8700 HKD
2019-05-21	2.3000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.